5 DAY PERFORMANCE
+19.99%
1 MONTH PERFORMANCE
+8.05%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
+2.77%
YEAR-TO-DATE PERFORMANCE
+15.22%
1 YEAR PERFORMANCE
+10.72%
Realty Income Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $54.12 | $54.25 (0.23%) | $54.31 | $53.83 | 3.38 M | $50.42 B |
| 10/08/2026 | $53.27 | $54.17 (1.69%) | $54.18 | $53.15 | 12.34 M | $50.50 B |
| 10/07/2026 | $54.25 | $53.35 (-1.66%) | $54.30 | $53.32 | 6.55 M | $49.74 B |
| 10/06/2026 | $54.00 | $54.25 (0.46%) | $54.37 | $53.89 | 7.58 M | $50.58 B |
| 10/05/2026 | $54.07 | $53.77 (-0.55%) | $54.22 | $53.47 | 8.21 M | $50.13 B |
| 10/02/2026 | $53.86 | $54.13 (0.5%) | $54.34 | $53.44 | 7.68 M | $50.47 B |
| 10/01/2026 | $54.25 | $53.53 (-1.33%) | $54.32 | $53.33 | 11.31 M | $49.91 B |
| 09/30/2026 | $55.01 | $54.30 (-1.29%) | $55.03 | $54.23 | 8.90 M | $50.62 B |
| 09/29/2026 | $55.30 | $55.14 (-0.29%) | $55.49 | $54.94 | 9.65 M | $51.41 B |
| 09/28/2026 | $55.55 | $55.35 (-0.36%) | $55.71 | $55.10 | 10.32 M | $51.60 B |
| 09/25/2026 | $55.45 | $55.54 (0.16%) | $55.66 | $55.08 | 11.97 M | $51.78 B |
| 09/24/2026 | $55.54 | $55.41 (-0.23%) | $55.77 | $55.07 | 9.37 M | $51.66 B |
| 09/23/2026 | $56.02 | $55.61 (-0.73%) | $56.23 | $55.28 | 13.62 M | $51.85 B |
| 09/22/2026 | $56.91 | $56.53 (-0.67%) | $56.95 | $56.46 | 7.32 M | $52.70 B |
| 09/21/2026 | $57.08 | $56.65 (-0.75%) | $57.32 | $56.61 | 8.62 M | $52.82 B |
| 09/18/2026 | $57.18 | $56.66 (-0.91%) | $57.35 | $56.55 | 15.21 M | $52.82 B |
| 09/17/2026 | $57.64 | $57.32 (-0.56%) | $57.79 | $56.94 | 8.42 M | $53.44 B |
| 09/16/2026 | $58.76 | $57.15 (-2.74%) | $59.07 | $56.86 | 11.63 M | $53.28 B |
| 09/15/2026 | $59.38 | $58.71 (-1.13%) | $59.42 | $58.52 | 7.05 M | $54.74 B |
| 09/14/2026 | $59.95 | $59.27 (-1.13%) | $60.45 | $59.23 | 9.21 M | $55.26 B |
| 09/11/2026 | $59.69 | $59.50 (-0.32%) | $59.85 | $59.18 | 6.40 M | $55.47 B |
| 09/10/2026 | $60.30 | $59.57 (-1.21%) | $60.47 | $59.48 | 5.96 M | $55.54 B |
| 09/09/2026 | $61.16 | $60.11 (-1.72%) | $61.31 | $60.05 | 6.38 M | $56.04 B |
| 09/08/2026 | $61.15 | $61.02 (-0.21%) | $61.69 | $60.95 | 5.97 M | $56.89 B |
| 09/04/2026 | $61.34 | $61.25 (-0.15%) | $61.83 | $61.15 | 5.10 M | $57.10 B |
| 09/03/2026 | $61.80 | $61.74 (-0.1%) | $61.97 | $61.32 | 3.90 M | $57.56 B |
| 09/02/2026 | $61.56 | $61.50 (-0.1%) | $61.74 | $60.87 | 5.40 M | $57.34 B |
| 09/01/2026 | $61.49 | $61.36 (-0.21%) | $61.83 | $61.05 | 5.45 M | $57.21 B |
| 08/31/2026 | $61.65 | $61.28 (-0.6%) | $61.65 | $61.16 | 6.72 M | $57.13 B |
| 08/28/2026 | $62.15 | $61.98 (-0.27%) | $62.21 | $61.80 | 3.70 M | $57.78 B |
| 08/27/2026 | $62.09 | $61.80 (-0.47%) | $62.11 | $61.65 | 5.29 M | $57.62 B |
| 08/26/2026 | $62.95 | $62.26 (-1.1%) | $62.95 | $62.25 | 4.12 M | $58.05 B |
| 08/25/2026 | $62.95 | $62.83 (-0.19%) | $63.10 | $62.63 | 4.37 M | $58.58 B |
| 08/24/2026 | $62.91 | $63.17 (0.41%) | $63.41 | $62.75 | 3.90 M | $58.89 B |
| 08/21/2026 | $63.28 | $62.60 (-1.07%) | $63.40 | $62.50 | 4.10 M | $58.36 B |
| 08/20/2026 | $63.00 | $63.17 (0.27%) | $63.54 | $62.80 | 3.59 M | $58.89 B |
| 08/19/2026 | $62.61 | $62.95 (0.54%) | $63.18 | $62.53 | 9.58 M | $58.69 B |
| 08/18/2026 | $62.87 | $62.21 (-1.05%) | $62.96 | $62.20 | 4.04 M | $58.00 B |
| 08/17/2026 | $62.49 | $62.40 (-0.14%) | $62.59 | $62.13 | 5.34 M | $58.18 B |
| 08/14/2026 | $62.98 | $62.74 (-0.38%) | $63.28 | $62.69 | 3.65 M | $58.49 B |
| 08/13/2026 | $62.77 | $62.95 (0.29%) | $63.26 | $62.77 | 5.17 M | $58.69 B |
| 08/12/2026 | $62.00 | $62.59 (0.95%) | $62.65 | $61.79 | 12.37 M | $58.35 B |
| 08/11/2026 | $61.75 | $61.89 (0.23%) | $62.23 | $61.49 | 4.23 M | $57.70 B |
| 08/10/2026 | $62.26 | $61.89 (-0.59%) | $62.26 | $61.27 | 6.02 M | $57.70 B |
| 08/07/2026 | $62.30 | $62.51 (0.34%) | $62.91 | $62.16 | 4.79 M | $58.28 B |
| 08/06/2026 | $64.33 | $62.36 (-3.06%) | $64.95 | $62.30 | 6.02 M | $58.14 B |
| 08/05/2026 | $62.99 | $62.70 (-0.46%) | $63.05 | $62.15 | 5.69 M | $58.46 B |
| 08/04/2026 | $63.01 | $62.90 (-0.17%) | $63.23 | $62.13 | 5.37 M | $58.64 B |
| 08/03/2026 | $63.88 | $63.48 (-0.63%) | $64.13 | $62.96 | 6.06 M | $59.18 B |
| 07/31/2026 | $63.91 | $63.87 (-0.06%) | $64.07 | $63.24 | 5.73 M | $57.79 B |
| 07/30/2026 | $65.57 | $64.43 (-1.74%) | $65.99 | $63.66 | 5.61 M | $58.30 B |
| 07/29/2026 | $65.98 | $65.54 (-0.67%) | $66.27 | $65.17 | 4.39 M | $59.30 B |
| 07/28/2026 | $66.28 | $65.73 (-0.83%) | $66.57 | $65.63 | 4.62 M | $59.47 B |
| 07/27/2026 | $65.57 | $65.50 (-0.11%) | $66.25 | $65.31 | 3.93 M | $59.26 B |
| 07/24/2026 | $64.90 | $65.60 (1.08%) | $65.73 | $64.85 | 3.59 M | $59.35 B |
| 07/23/2026 | $65.31 | $64.72 (-0.9%) | $65.40 | $64.40 | 4.57 M | $58.56 B |
| 07/22/2026 | $65.33 | $65.03 (-0.46%) | $65.63 | $65.00 | 3.81 M | $58.84 B |
| 07/21/2026 | $64.80 | $64.99 (0.29%) | $65.03 | $64.56 | 3.90 M | $58.80 B |
| 07/20/2026 | $65.68 | $65.18 (-0.76%) | $65.94 | $64.96 | 4.39 M | $58.97 B |
| 07/17/2026 | $66.33 | $65.71 (-0.93%) | $67.15 | $65.19 | 6.55 M | $59.45 B |
| 07/16/2026 | $63.64 | $65.75 (3.32%) | $65.78 | $63.58 | 5.17 M | $59.49 B |
| 07/15/2026 | $64.12 | $63.26 (-1.34%) | $64.28 | $63.09 | 4.55 M | $57.24 B |
| 07/14/2026 | $64.08 | $63.77 (-0.48%) | $64.45 | $63.77 | 5.13 M | $57.70 B |
| 07/13/2026 | $63.46 | $64.17 (1.12%) | $64.26 | $63.46 | 5.33 M | $58.06 B |
| 07/10/2026 | $63.60 | $63.31 (-0.46%) | $63.69 | $62.78 | 4.60 M | $57.28 B |
| 07/09/2026 | $63.35 | $63.17 (-0.28%) | $63.68 | $62.97 | 7.68 M | $57.16 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
